Endeavour Silver Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.770	13.770	13.540	13.640	13.640	72,458
2026-04-17	13.800	14.510	13.800	14.080	14.080	77,272
2026-04-16	13.770	13.770	13.500	13.540	13.540	30,661
2026-04-15	13.720	13.985	13.720	13.985	13.985	30,540
2026-04-14	13.630	13.845	13.630	13.845	13.845	30,865
2026-04-13	12.760	13.270	12.760	13.240	13.240	79,503
2026-04-10	13.400	13.490	13.120	13.120	13.120	43,352
2026-04-09	13.540	13.750	13.190	13.280	13.280	81,535
2026-04-08	14.500	14.520	13.510	13.595	13.595	96,794
2026-04-07	13.230	13.350	13.010	13.060	13.060	61,789
2026-04-02	12.380	13.350	12.290	13.340	13.340	73,971
2026-04-01	13.410	13.860	13.160	13.570	13.570	173,775
2026-03-31	12.510	13.020	12.510	12.855	12.855	114,727
2026-03-30	12.620	12.640	12.135	12.135	12.135	86,053
2026-03-27	11.820	12.590	11.780	12.500	12.500	40,376
2026-03-26	12.330	12.530	11.940	12.040	12.040	229,050
2026-03-25	13.030	13.190	12.535	12.840	12.840	166,930
2026-03-24	11.810	12.430	11.810	12.430	12.430	301,395
2026-03-23	11.270	12.140	11.250	12.080	12.080	205,377
2026-03-20	12.110	12.110	11.000	11.000	11.000	126,772
2026-03-19	11.490	11.920	11.230	11.640	11.640	128,314
2026-03-18	13.720	13.730	12.990	13.201	13.201	51,878
2026-03-17	13.980	14.550	13.920	14.000	14.000	148,230
2026-03-16	13.690	14.360	13.680	14.090	14.090	139,351
2026-03-13	14.810	14.810	13.780	13.865	13.865	148,047
2026-03-12	15.060	15.060	14.630	14.850	14.850	26,451
2026-03-11	15.260	15.400	14.900	15.130	15.130	39,329
2026-03-10	15.810	16.080	15.810	15.970	15.970	42,224
2026-03-09	14.750	14.940	14.140	14.890	14.890	54,957
2026-03-06	15.650	15.650	15.010	15.550	15.550	56,801
2026-03-05	16.620	16.620	15.770	15.770	15.770	82,939
2026-03-04	16.740	17.040	16.610	16.790	16.790	61,445
2026-03-03	16.850	16.900	15.650	16.510	16.510	175,662
2026-03-02	18.810	18.820	17.250	17.900	17.900	203,466
2026-02-27	18.600	18.800	18.130	18.430	18.430	266,051
2026-02-26	17.850	18.640	17.690	18.640	18.640	409,021
2026-02-25	18.470	18.780	18.380	18.630	18.630	117,358
2026-02-24	17.290	18.030	17.140	18.010	18.010	200,278
2026-02-23	17.800	17.970	17.540	17.780	17.780	256,968
2026-02-20	16.830	17.530	16.580	17.530	17.530	297,557
2026-02-19	15.860	16.460	15.860	16.310	16.310	141,527
2026-02-18	15.950	16.050	15.530	16.005	16.005	70,918
2026-02-17	15.500	15.570	14.500	15.400	15.400	134,433
2026-02-13	15.320	16.030	15.250	15.970	15.970	78,659
2026-02-12	16.550	16.730	15.330	15.500	15.500	322,425
2026-02-11	17.130	17.130	16.160	16.340	16.340	270,540
2026-02-10	16.480	16.520	16.290	16.290	16.290	182,745
2026-02-09	15.750	16.500	15.670	16.480	16.480	68,034
2026-02-06	14.580	15.400	14.580	15.400	15.400	110,474
2026-02-05	14.900	15.500	14.450	14.760	14.760	313,165
2026-02-04	16.160	16.240	15.220	15.260	15.260	168,247
2026-02-03	16.080	16.080	15.220	15.220	15.220	180,565
2026-02-02	14.490	15.010	14.330	14.550	14.550	156,052
2026-01-30	15.260	16.570	14.840	14.970	14.970	408,510
2026-01-29	18.910	18.910	17.150	17.720	17.720	265,397
2026-01-28	18.910	18.950	18.350	18.350	18.350	105,663
2026-01-27	18.950	19.200	18.290	18.475	18.475	266,210
2026-01-26	20.310	20.595	19.790	19.800	19.800	186,591
2026-01-23	18.630	19.420	18.630	19.120	19.120	127,681
2026-01-22	18.210	18.210	18.210	18.210	18.210	105,218

← NewerPage 3 of 4 · 234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.